亚信安全 sh.688225
16.49
-0.30%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.98 | 24.13 | 22.70 | 22.85 | -5.30% | 2.29 | 2.47% |
| 2026-01-16 | 24.05 | 25.31 | 23.98 | 24.13 | -3.60% | 2.59 | 2.66% |
| 2026-01-15 | 25.90 | 26.47 | 24.61 | 25.03 | +2.62% | 3.83 | 3.76% |
| 2026-01-14 | 24.09 | 25.95 | 23.82 | 24.39 | +1.58% | 3.08 | 3.13% |
| 2026-01-13 | 24.60 | 25.30 | 23.51 | 24.01 | -3.77% | 3.30 | 3.40% |
| 2026-01-12 | 23.33 | 25.05 | 23.01 | 24.95 | +8.76% | 4.47 | 4.58% |
| 2026-01-09 | 20.60 | 23.69 | 20.50 | 22.94 | +12.45% | 4.33 | 4.83% |
| 2026-01-08 | 19.95 | 20.48 | 19.72 | 20.40 | +1.85% | 1.57 | 1.94% |
| 2026-01-07 | 19.57 | 20.21 | 19.12 | 20.03 | +2.40% | 1.56 | 1.98% |
| 2026-01-06 | 19.47 | 19.64 | 19.15 | 19.56 | -0.05% | 1.21 | 1.56% |
| 2026-01-05 | 19.45 | 19.80 | 19.10 | 19.57 | +0.88% | 1.53 | 1.96% |
| 2025-12-31 | 18.86 | 19.90 | 18.50 | 19.40 | +3.74% | 1.48 | 1.94% |
| 2025-12-30 | 19.31 | 19.48 | 18.68 | 18.70 | -3.16% | 1.07 | 1.40% |
| 2025-12-29 | 18.99 | 19.91 | 18.76 | 19.31 | +1.74% | 1.60 | 2.07% |
| 2025-12-26 | 18.60 | 20.05 | 18.50 | 18.98 | +4.00% | 2.32 | 2.99% |
| 2025-12-25 | 17.85 | 18.63 | 17.80 | 18.25 | +1.56% | 0.58 | 0.80% |
| 2025-12-24 | 17.92 | 18.29 | 17.76 | 17.97 | +0.56% | 0.45 | 0.62% |
| 2025-12-23 | 18.97 | 18.97 | 17.87 | 17.87 | -1.49% | 0.67 | 0.92% |
| 2025-12-22 | 18.30 | 18.51 | 18.00 | 18.14 | -0.87% | 0.55 | 0.76% |
| 2025-12-19 | 18.10 | 19.24 | 17.98 | 18.30 | +1.78% | 1.03 | 1.37% |